5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
+3.97%
3 MONTH PERFORMANCE
-8.37%
6 MONTH PERFORMANCE
-17.26%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
-35.89%
Direxion Daily S&P 500 Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $35.49 | $35.58 (0.24%) | $35.84 | $35.14 | 6.42 M | |
| 02/18/2026 | $35.45 | $35.10 (-0.99%) | $35.64 | $34.65 | 8.94 M | $307.87 M |
| 02/17/2026 | $36.05 | $35.63 (-1.17%) | $36.74 | $35.30 | 11.70 M | $312.52 M |
| 02/13/2026 | $35.80 | $35.80 (0%) | $36.45 | $35.07 | 16.27 M | $314.01 M |
| 02/12/2026 | $33.88 | $35.81 (5.7%) | $35.94 | $33.72 | 13.13 M | $314.10 M |
| 02/11/2026 | $33.54 | $34.20 (1.97%) | $34.61 | $33.44 | 10.13 M | $299.98 M |
| 02/10/2026 | $33.75 | $34.17 (1.24%) | $34.23 | $33.52 | 6.25 M | $313.76 M |
| 02/09/2026 | $34.55 | $33.89 (-1.91%) | $34.72 | $33.60 | 7.59 M | $311.19 M |
| 02/06/2026 | $35.85 | $34.36 (-4.16%) | $35.93 | $34.10 | 11.86 M | $314.40 M |
| 02/05/2026 | $35.92 | $36.44 (1.45%) | $36.71 | $35.49 | 15.27 M | $333.43 M |
| 02/04/2026 | $34.48 | $35.09 (1.77%) | $35.76 | $34.30 | 13.64 M | $321.08 M |
| 02/03/2026 | $33.61 | $34.59 (2.92%) | $35.38 | $33.49 | 9.00 M | $362.79 M |
| 02/02/2026 | $34.57 | $33.69 (-2.55%) | $34.60 | $33.48 | 6.77 M | $353.35 M |
| 01/30/2026 | $34.22 | $34.21 (-0.03%) | $34.90 | $33.87 | 14.16 M | $362.26 M |
| 01/29/2026 | $33.53 | $33.86 (0.98%) | $35.19 | $33.44 | 10.96 M | $358.56 M |
| 01/28/2026 | $33.41 | $33.63 (0.66%) | $33.87 | $33.29 | 8.60 M | $356.12 M |
| 01/27/2026 | $33.81 | $33.61 (-0.59%) | $33.91 | $33.48 | 5.39 M | $360.73 M |
| 01/26/2026 | $34.36 | $34.02 (-0.99%) | $34.44 | $33.81 | 6.31 M | $366.68 M |
| 01/23/2026 | $34.69 | $34.54 (-0.43%) | $34.84 | $34.28 | 7.12 M | $368.11 M |
| 01/22/2026 | $34.39 | $34.53 (0.41%) | $34.84 | $34.20 | 10.32 M | $362.63 M |
| 01/21/2026 | $35.99 | $35.06 (-2.58%) | $36.23 | $34.52 | 14.68 M | $368.19 M |
| 01/20/2026 | $35.73 | $36.31 (1.62%) | $36.46 | $35.24 | 9.63 M | $381.31 M |
| 01/16/2026 | $33.90 | $34.22 (0.94%) | $34.43 | $33.83 | 7.28 M | $354.18 M |
| 01/15/2026 | $33.72 | $34.07 (1.04%) | $34.21 | $33.59 | 6.90 M | $352.63 M |
| 01/14/2026 | $34.24 | $34.33 (0.26%) | $34.95 | $34.14 | 8.46 M | $355.32 M |
| 01/13/2026 | $33.57 | $33.81 (0.71%) | $34.16 | $33.48 | 8.11 M | $349.94 M |
| 01/12/2026 | $34.26 | $33.60 (-1.93%) | $34.27 | $33.48 | 5.61 M | $328.26 M |
| 01/09/2026 | $34.27 | $33.75 (-1.52%) | $34.48 | $33.57 | 6.26 M | $329.72 M |
| 01/08/2026 | $34.50 | $34.39 (-0.32%) | $34.70 | $34.23 | 6.35 M | $335.97 M |
| 01/07/2026 | $33.99 | $34.36 (1.09%) | $34.40 | $33.72 | 6.63 M | $335.68 M |
| 01/06/2026 | $34.62 | $34.02 (-1.73%) | $34.63 | $33.95 | 6.36 M | $332.36 M |
| 01/05/2026 | $34.82 | $34.63 (-0.55%) | $34.83 | $34.37 | 6.40 M | $318.21 M |
| 01/02/2026 | $34.93 | $35.32 (1.12%) | $35.84 | $34.74 | 9.18 M | $324.55 M |
| 12/31/2025 | $34.68 | $35.47 (2.28%) | $35.50 | $34.65 | 4.46 M | $325.93 M |
| 12/30/2025 | $34.60 | $34.66 (0.17%) | $34.74 | $34.44 | 2.72 M | $318.49 M |
| 12/29/2025 | $34.58 | $34.52 (-0.17%) | $34.79 | $34.34 | 4.33 M | $297.15 M |
| 12/26/2025 | $34.10 | $34.15 (0.15%) | $34.30 | $33.96 | 3.28 M | $293.97 M |
| 12/24/2025 | $34.47 | $34.11 (-1.04%) | $34.49 | $34.03 | 4.10 M | $293.63 M |
| 12/23/2025 | $35.06 | $34.43 (-1.8%) | $35.06 | $34.40 | 5.60 M | $296.38 M |
| 12/22/2025 | $35.22 | $35.09 (-0.37%) | $35.42 | $35.01 | 4.00 M | $281.69 M |
| 12/19/2025 | $36.38 | $35.74 (-1.76%) | $36.41 | $35.66 | 6.79 M | $286.90 M |
| 12/18/2025 | $36.51 | $36.71 (0.55%) | $36.96 | $35.99 | 10.32 M | $294.69 M |
| 12/17/2025 | $36.17 | $37.55 (3.82%) | $37.57 | $36.09 | 8.10 M | $301.43 M |
| 12/16/2025 | $36.27 | $36.32 (0.14%) | $36.94 | $35.98 | 8.81 M | $291.56 M |
| 12/15/2025 | $35.23 | $36.01 (2.21%) | $36.24 | $35.22 | 6.53 M | $268.16 M |
| 12/12/2025 | $34.85 | $35.83 (2.81%) | $36.22 | $34.76 | 11.85 M | $266.82 M |
| 12/11/2025 | $35.29 | $34.67 (-1.76%) | $35.74 | $34.65 | 10.14 M | $258.18 M |
| 12/10/2025 | $35.69 | $34.90 (-2.21%) | $35.87 | $34.69 | 6.74 M | $259.90 M |
| 12/09/2025 | $35.58 | $35.58 (0%) | $35.66 | $35.23 | 4.75 M | $264.96 M |
| 12/08/2025 | $35.05 | $35.49 (1.26%) | $35.80 | $35.03 | 4.69 M | $243.68 M |
| 12/05/2025 | $35.19 | $35.16 (-0.09%) | $35.33 | $34.74 | 4.65 M | $241.42 M |
| 12/04/2025 | $35.17 | $35.30 (0.37%) | $35.77 | $35.16 | 4.56 M | $242.38 M |
| 12/03/2025 | $35.90 | $35.37 (-1.48%) | $36.03 | $35.22 | 5.35 M | $242.86 M |
| 12/02/2025 | $35.66 | $35.74 (0.22%) | $36.08 | $35.37 | 4.73 M | $245.40 M |
| 12/01/2025 | $36.14 | $35.90 (-0.66%) | $36.16 | $35.49 | 6.62 M | $225.65 M |
| 11/28/2025 | $35.83 | $35.41 (-1.17%) | $35.87 | $35.38 | 2.91 M | $222.57 M |
| 11/26/2025 | $36.28 | $35.96 (-0.88%) | $36.43 | $35.64 | 6.34 M | $226.03 M |
| 11/25/2025 | $37.78 | $36.69 (-2.89%) | $38.48 | $36.49 | 8.66 M | $230.62 M |
| 11/24/2025 | $38.82 | $37.75 (-2.76%) | $39.03 | $37.50 | 8.82 M | $215.36 M |
| 11/21/2025 | $40.22 | $39.45 (-1.91%) | $41.01 | $38.44 | 18.54 M | $225.06 M |
| 11/20/2025 | $37.03 | $40.63 (9.72%) | $40.74 | $36.58 | 23.36 M | $231.79 M |
| 11/19/2025 | $39.17 | $38.83 (-0.87%) | $39.53 | $38.00 | 10.32 M | $221.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
